Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2022 | USD | 4.36 | 4.61 | 4.28 | 4.38 | 4.38 | -0.11 (-2.45%) | 89,300 |
1 Dec 2022 | USD | 4.22 | 4.58 | 4.22 | 4.49 | 4.49 | -0.01 (-0.22%) | 202,700 |
30 Nov 2022 | USD | 3.73 | 4.79 | 3.73 | 4.5 | 4.5 | +0.71 (+18.73%) | 253,000 |
29 Nov 2022 | USD | 3.75 | 3.9 | 3.67 | 3.79 | 3.79 | 0.0 (0.0%) | 69,000 |
28 Nov 2022 | USD | 3.69 | 3.89 | 3.51 | 3.79 | 3.79 | +0.02 (+0.53%) | 207,600 |
25 Nov 2022 | USD | 3.79 | 3.88 | 3.572 | 3.77 | 3.77 | -0.07 (-1.82%) | 33,300 |
23 Nov 2022 | USD | 3.82 | 4.15 | 3.75 | 3.84 | 3.84 | +0.02 (+0.52%) | 115,900 |
22 Nov 2022 | USD | 3.85 | 3.91 | 3.67 | 3.82 | 3.82 | -0.04 (-1.04%) | 65,900 |
21 Nov 2022 | USD | 3.82 | 3.86 | 3.54 | 3.86 | 3.86 | +0.14 (+3.76%) | 239,200 |
18 Nov 2022 | USD | 3.68 | 3.79 | 3.36 | 3.72 | 3.72 | +0.04 (+1.09%) | 127,100 |
17 Nov 2022 | USD | 3.64 | 3.77 | 3.555 | 3.68 | 3.68 | -0.1 (-2.65%) | 80,300 |
16 Nov 2022 | USD | 3.67 | 3.8 | 3.59 | 3.78 | 3.78 | 0.0 (0.0%) | 57,500 |
15 Nov 2022 | USD | 3.91 | 3.975 | 3.73 | 3.78 | 3.78 | -0.05 (-1.31%) | 74,400 |
14 Nov 2022 | USD | 3.91 | 4 | 3.589 | 3.83 | 3.83 | -0.13 (-3.28%) | 116,100 |
11 Nov 2022 | USD | 3.74 | 4.115 | 3.71 | 3.96 | 3.96 | +0.27 (+7.32%) | 79,300 |
10 Nov 2022 | USD | 3.35 | 3.74 | 3.35 | 3.69 | 3.69 | +0.5 (+15.67%) | 111,400 |
9 Nov 2022 | USD | 3.51 | 3.69 | 3.15 | 3.19 | 3.19 | -0.35 (-9.89%) | 107,700 |
8 Nov 2022 | USD | 3.61 | 3.69 | 3.5 | 3.54 | 3.54 | +0.01 (+0.28%) | 98,000 |
7 Nov 2022 | USD | 3.46 | 3.54 | 3.41 | 3.53 | 3.53 | +0.07 (+2.02%) | 66,300 |
4 Nov 2022 | USD | 3.45 | 3.96 | 3.41 | 3.46 | 3.46 | +0.01 (+0.29%) | 95,500 |
3 Nov 2022 | USD | 3.56 | 3.71 | 3.431 | 3.45 | 3.45 | -0.22 (-5.99%) | 74,100 |
2 Nov 2022 | USD | 3.84 | 3.892 | 3.65 | 3.67 | 3.67 | -0.24 (-6.14%) | 52,300 |
1 Nov 2022 | USD | 3.91 | 3.98 | 3.62 | 3.91 | 3.91 | -0.01 (-0.26%) | 95,200 |
31 Oct 2022 | USD | 3.6 | 3.95 | 3.54 | 3.92 | 3.92 | +0.34 (+9.50%) | 86,300 |
28 Oct 2022 | USD | 3.49 | 3.63 | 3.43 | 3.58 | 3.58 | +0.06 (+1.70%) | 126,100 |
27 Oct 2022 | USD | 3.55 | 3.63 | 3.44 | 3.52 | 3.52 | +0.02 (+0.57%) | 91,700 |
26 Oct 2022 | USD | 3.55 | 3.795 | 3.4 | 3.5 | 3.5 | -0.02 (-0.57%) | 108,400 |
25 Oct 2022 | USD | 3.46 | 3.56 | 3.24 | 3.52 | 3.52 | +0.06 (+1.73%) | 50,600 |
24 Oct 2022 | USD | 3.55 | 3.55 | 3.4 | 3.46 | 3.46 | -0.05 (-1.42%) | 71,100 |
21 Oct 2022 | USD | 3.8 | 3.87 | 3.41 | 3.51 | 3.51 | -0.35 (-9.07%) | 82,800 |